Cia Energetica Rio Grande Norte Cosern Historical Data - CSRN3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Energetica Rio Grande Norte Cosern (CSRN3)
Cia Energetica Rio Grande Norte Cosern (CSRN3) Historical

Cia Energetica Rio Grande Norte Cosern (CSRN3)

24.41

0.00

(0.00%)

Closed April 16 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.36	-5.27745440435	25.77	26.5	24.41	350	25.90285714	CS
4	1.31	5.670995671	23.1	27	23.1	893	24.73704	CS
12	-4.57	-15.7694962043	28.98	29.84	22.01	669	24.77943925	CS
26	0.31	1.28630705394	24.1	29.84	22.01	472	25.55752239	CS
52	0.41	1.70833333333	24	33.87	20.8	810	24.3841242	CS
156	10.11	70.6993006993	14.3	33.87	14.24	1067	19.70860626	CS
260	6.91	39.4857142857	17.5	33.87	14	1122	18.6444942	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713216600	24.41	-2.09	-7.89	24.41	24.41	24.41	200
1712957340	26.5	0	0.00	26.5	26.5	26.5	0
1712870940	26.5	0.72	2.79	25.77	26.5	25.77	500
1712784540	25.78	0	0.00	25.78	25.78	25.78	0
1712698140	25.78	0	0.00	25.78	25.78	25.78	0
1712611740	25.78	-0.72	-2.72	25.8	25.8	25	300
1712352540	26.5	0	0.00	26.5	26.5	26.5	0
1712266140	26.5	1	3.92	26.5	26.5	26.5	100
1712179740	25.5	0.51	2.04	24.98	25.5	24.98	400
1712093400	24.99	0.49	2.00	25	25	24.18	300
1712006940	24.5	0.5	2.08	24.5	24.5	24.5	500
1711661400	24	-2.99	-11.08	25.93	25.95	24	2200
1711574940	26.99	2.33	9.45	25.3	27	25.3	600
1711488540	24.66	0	0.00	24.66	24.66	24.66	0
1711402140	24.66	0.66	2.75	24.3	24.66	24.3	200
1711143000	24	-0.86	-3.46	23.55	24.72	23.4	1900
1711056600	24.86	0.3	1.22	24	25.18	24	2800
1710970200	24.56	-0.09	-0.37	24.56	24.56	24.56	100
1710883740	24.65	1.55	6.71	23.1	25.97	23.1	2400
1710797400	23.1	0	0.00	23.11	23.37	23.1	400
1710538200	23.1	0.1	0.43	22.85	23.1	22.85	500
1710451740	23	-4.89	-17.53	23.98	25	22.01	4900
1710365400	27.89	0	0.00	27.89	27.89	27.89	0
1710279000	27.89	0	0.00	27.89	27.89	27.89	0
1710192600	27.89	0	0.00	27.89	27.89	27.89	0
1709933400	27.89	0.89	3.30	27	27.89	27	800
1709847000	27	-0.49	-1.78	27	27	27	200
1709760600	27.49	0	0.00	27.49	27.49	27.49	0
1709674200	27.49	0	0.00	27.49	27.49	27.49	0
1709587800	27.49	0	0.00	27.49	27.49	27.49	0
1709328600	27.49	0.59	2.19	26.92	27.49	26.92	200
1709242200	26.9	-0.6	-2.18	26.9	26.9	26.9	100
1709155800	27.5	-1.5	-5.17	27.5	27.5	27.5	100
1709069340	29	0	0.00	29	29	29	0
1708982940	29	0	0.00	29	29	29	0
1708723740	29	0	0.00	29	29	29	0
1708637340	29	0	0.00	29	29	29	0
1708550940	29	-0.84	-2.82	27.51	29	27.51	200
1708464600	29.84	1.44	5.07	28.83	29.84	28.83	300
1708378200	28.4	0	0.00	28.4	28.4	28.4	0
1708119000	28.4	0	0.00	28.39	28.4	28.39	200
1708032600	28.4	0	0.00	28.4	28.4	28.4	0
1707946200	28.4	0	0.00	28.4	28.4	28.4	0
1707514200	28.4	0	0.00	28.4	28.4	28.4	0
1707427800	28.4	-0.59	-2.04	28.4	28.4	28.4	100
1707341400	28.99	0.59	2.08	28.99	28.99	28.99	100
1707255000	28.4	0	0.00	28.4	28.4	28.4	0
1707168600	28.4	0	0.00	27.45	28.4	27.41	300
1706909400	28.4	0.4	1.43	28.4	28.4	28.4	100
1706823000	28	0	0.00	28	28	28	0
1706736600	28	-0.98	-3.38	27	28	27	200
1706650200	28.98	0	0.00	28.98	28.98	28.98	100
1706563800	28.98	0	0.00	28.98	28.98	28.98	0
1706304600	28.98	0	0.00	28.98	28.98	28.98	0
1706218200	28.98	0	0.00	28.98	28.98	28.98	0
1706131800	28.98	0	0.00	28.98	28.98	28.98	0
1706045400	28.98	1.72	6.31	28.98	28.98	28.98	100
1705959000	27.26	-1.74	-6.00	28	28.85	26.6	1000
1705699740	29	0	0.00	29	29	29	0
1705613340	29	0	0.00	29	29	29	0
1705526940	29	1	3.57	28.98	29	28.98	500
1705440600	28	1.4	5.26	26.8	28	26.71	400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions